Pecca Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.330	1.330	1.320	1.330	1.315	1,167,700
2026-07-21	1.320	1.330	1.320	1.330	1.315	927,200
2026-07-20	1.330	1.330	1.320	1.330	1.315	1,733,600
2026-07-17	1.330	1.330	1.320	1.330	1.315	940,500
2026-07-16	1.330	1.330	1.320	1.330	1.315	1,491,300
2026-07-15	1.330	1.340	1.330	1.340	1.325	3,474,500
2026-07-14	1.330	1.340	1.320	1.330	1.315	3,382,700
2026-07-13	1.330	1.340	1.320	1.330	1.315	2,503,900
2026-07-10	1.330	1.340	1.320	1.340	1.325	1,098,000
2026-07-09	1.360	1.360	1.330	1.340	1.325	2,749,200
2026-07-08	1.360	1.360	1.330	1.360	1.345	1,272,500
2026-07-07	1.370	1.370	1.350	1.360	1.345	2,549,800
2026-07-06	1.370	1.380	1.360	1.370	1.355	2,133,200
2026-07-03	1.370	1.370	1.360	1.370	1.355	2,525,100
2026-07-02	1.380	1.380	1.360	1.370	1.355	2,303,200
2026-07-01	1.380	1.380	1.360	1.380	1.364	1,891,500
2026-06-30	1.380	1.380	1.370	1.380	1.364	2,895,500
2026-06-29	1.380	1.390	1.370	1.380	1.364	2,420,500
2026-06-26	1.380	1.390	1.360	1.380	1.364	2,761,200
2026-06-25	1.390	1.410	1.370	1.370	1.355	2,951,400
2026-06-24	1.390	1.400	1.370	1.380	1.364	507,300
2026-06-23	1.410	1.410	1.370	1.390	1.374	2,371,500
2026-06-22	1.420	1.440	1.400	1.410	1.394	2,347,500
2026-06-19	1.440	1.440	1.430	1.430	1.414	2,005,100
2026-06-18	1.430	1.460	1.430	1.440	1.424	2,802,000
2026-06-16	1.430	1.430	1.420	1.430	1.414	2,557,700
2026-06-15	1.440	1.440	1.420	1.430	1.414	1,277,500
2026-06-12	1.440	1.440	1.420	1.430	1.414	1,249,400
2026-06-11	1.430	1.440	1.430	1.430	1.414	2,696,900
2026-06-10	1.430	1.440	1.410	1.430	1.414	1,452,100
2026-06-09	1.430	1.440	1.420	1.440	1.424	1,502,100
2026-06-08	1.440	1.440	1.400	1.430	1.414	1,623,100
2026-06-05	1.470	1.480	1.440	1.450	1.419	1,083,900
2026-06-04	1.440	1.470	1.430	1.470	1.438	952,000
2026-06-03	1.430	1.440	1.420	1.440	1.409	1,727,000
2026-05-29	1.450	1.460	1.430	1.430	1.399	847,400
2026-05-28	1.450	1.450	1.430	1.450	1.419	526,400
2026-05-26	1.450	1.450	1.430	1.450	1.419	2,348,900
2026-05-25	1.450	1.450	1.420	1.440	1.409	2,006,400
2026-05-22	1.460	1.480	1.440	1.450	1.419	578,700
2026-05-21	1.480	1.480	1.460	1.470	1.438	1,156,600
2026-05-20	1.480	1.480	1.450	1.480	1.448	1,790,800
2026-05-19	1.490	1.500	1.470	1.480	1.448	2,047,000
2026-05-18	1.470	1.490	1.460	1.490	1.458	1,244,400
2026-05-15	1.480	1.530	1.460	1.470	1.438	778,700
2026-05-14	1.450	1.470	1.440	1.460	1.429	2,113,200
2026-05-13	1.450	1.460	1.440	1.450	1.419	2,072,400
2026-05-12	1.440	1.460	1.430	1.450	1.419	1,803,400
2026-05-11	1.450	1.450	1.410	1.440	1.409	1,845,500
2026-05-08	1.460	1.460	1.440	1.450	1.419	676,000
2026-05-07	1.460	1.470	1.450	1.460	1.429	2,031,400
2026-05-06	1.470	1.470	1.450	1.450	1.419	675,600
2026-05-05	1.470	1.480	1.450	1.460	1.429	1,232,600
2026-05-04	1.480	1.500	1.460	1.470	1.438	1,678,400
2026-04-30	1.460	1.490	1.460	1.480	1.448	2,853,200
2026-04-29	1.460	1.470	1.460	1.460	1.429	3,104,700
2026-04-28	1.460	1.470	1.440	1.460	1.429	2,309,100
2026-04-27	1.470	1.470	1.460	1.470	1.438	1,257,500
2026-04-24	1.480	1.480	1.440	1.460	1.429	3,473,100
2026-04-23	1.480	1.490	1.470	1.480	1.448	828,000

← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0150 MYR
2026-06-08	0.0150 MYR
2026-03-16	0.0150 MYR
2025-12-08	0.0150 MYR
2025-09-12	0.0100 MYR
2025-06-09	0.0100 MYR
2025-03-10	0.0150 MYR
2024-12-09	0.0150 MYR
2024-12-02	0.0150 MYR
2024-09-09	0.0150 MYR
2024-07-15	0.0150 MYR
2024-03-18	0.0100 MYR
2023-11-30	0.0100 MYR
2023-09-20	0.0100 MYR
2023-06-27	0.0068 MYR
2023-01-25	0.0068 MYR
2022-08-08	0.0140 MYR
2020-09-15	0.0164 MYR
2020-03-26	0.0300 MYR
2019-11-07	0.0350 MYR
2019-04-24	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.